PSR - Invesco Active U.S. Real Estate Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201987.4787.7787.2787.7787.772,645
Apr 17, 201987.7587.7586.8386.9486.942,700
Apr 16, 201989.9289.9687.8387.8987.895,500
Apr 15, 201990.9590.9590.1190.2890.284,200
Apr 12, 201990.1590.6889.4490.6490.644,600
Apr 11, 201989.6590.1589.6090.1590.152,900
Apr 10, 201989.5090.1989.5090.0290.022,700
Apr 09, 201989.5789.5789.1689.1689.161,600
Apr 08, 201990.5090.5089.4589.4589.451,800
Apr 05, 201990.3390.3389.5390.0490.042,500
Apr 04, 201990.7590.7589.5389.7389.732,700
Apr 03, 201989.6290.0489.3489.7089.704,500
Apr 02, 201989.2590.0688.9590.0290.024,500
Apr 01, 201990.0390.0388.3889.1289.123,400
Mar 29, 201989.3089.4288.9789.1289.122,000
Mar 28, 201988.8689.3988.7189.3989.392,400
Mar 27, 201989.0289.0288.3188.5388.532,300
Mar 26, 201988.5288.8788.4788.8788.872,700
Mar 25, 201987.9588.3287.9588.0588.056,700
Mar 22, 201988.0288.2687.9987.9987.991,600
Mar 21, 201986.8288.2186.8288.2188.211,600
Mar 20, 201986.8187.2386.8086.8386.833,200
Mar 19, 201987.2487.2486.3586.4486.447,100
Mar 18, 201988.8088.8086.4986.9386.934,700
Mar 15, 201987.5287.7287.4387.4387.431,700
Mar 14, 201987.5387.9887.5387.9887.984,600
Mar 13, 201987.8088.1887.8087.9287.923,400
Mar 12, 201987.0287.6787.0287.2987.292,200
Mar 11, 201986.1387.0186.1187.0187.013,300
Mar 08, 201985.0085.5485.0085.5485.541,400
Mar 07, 201986.0686.0685.4085.4085.402,000
Mar 06, 201986.8886.8885.6185.6185.611,400
Mar 05, 201985.9586.0885.9185.9385.932,400
Mar 04, 201985.9185.9185.0685.7385.733,100
Mar 01, 201985.2585.2585.2585.2585.25100
Feb 28, 201986.3086.3085.5185.5185.51600
Feb 27, 201984.9984.9984.5084.9884.98800
Feb 26, 201985.5085.5785.4485.5085.50700
Feb 25, 201986.8486.8485.6685.6885.681,900
Feb 22, 201986.3386.5886.1486.2586.252,900
Feb 21, 201985.6085.7885.4285.7885.78900
Feb 20, 201986.2986.3485.2985.8185.811,900
Feb 19, 201986.3186.4586.1886.2486.243,900
Feb 15, 201985.9786.0685.9386.0686.061,200
Feb 14, 201985.6085.7885.5685.5685.561,000
Feb 13, 201985.5485.8085.1985.1985.192,400
Feb 12, 201985.2585.2584.7285.0285.021,600
Feb 11, 201985.4586.0985.4585.8385.837,000
Feb 08, 201985.5085.5085.2585.2585.25300
Feb 07, 201985.1785.4985.1785.4985.49900
Feb 06, 201984.7184.7384.4684.6184.615,300
Feb 05, 201984.4985.2784.4885.2785.27800
Feb 04, 201984.3884.5783.9484.5784.571,300
Feb 01, 201987.5090.0583.0384.1584.1542,400
Jan 31, 201984.0684.6783.4284.6784.675,100
Jan 30, 201983.8883.8883.5283.6983.691,100
Jan 29, 201982.9182.9882.9182.9882.98600
Jan 28, 201984.1584.1581.5482.2982.291,100
Jan 25, 201981.3581.5481.3381.5481.542,100
Jan 24, 201980.6580.6580.6080.6080.60900
Jan 23, 201980.0480.3080.0480.3080.30300
Jan 22, 201981.1381.1379.7980.1680.165,000
Jan 18, 201980.1980.4680.1980.4680.46700
Jan 17, 201980.0880.3280.0880.3280.32500
Jan 16, 201980.0780.1980.0780.1980.19300
Jan 15, 201978.7079.5578.7079.5079.50700
Jan 14, 201978.7778.8978.6678.6678.66500
Jan 11, 201978.7779.0378.6879.0379.034,200
Jan 10, 201978.4778.7278.4778.7178.71600
Jan 09, 201977.1277.7277.1277.6977.692,000
Jan 08, 201976.9577.7876.9577.7077.70700
Jan 07, 201976.7576.7976.2276.2276.221,700
Jan 04, 201975.6975.7575.6675.6675.66600
Jan 03, 201975.3675.3774.8574.8574.854,900
Jan 02, 201974.9374.9374.4474.5174.514,300
Dec 31, 201876.8876.8875.2176.3376.3311,100
Dec 28, 201876.2276.2675.5475.8675.864,000
Dec 27, 201874.3075.5474.0175.5475.541,300
Dec 26, 201874.3575.5373.2875.5375.533,300
Dec 24, 201876.4276.4273.5273.5273.521,400
Dec 24, 20180.7 Dividend
Dec 21, 201877.7679.6577.0977.0976.391,200
Dec 20, 201878.7378.8077.4777.8877.174,300
Dec 19, 201879.3579.3579.3579.3578.63100
Dec 18, 201881.3581.3579.6679.9279.19800
Dec 17, 201883.0283.0279.2179.2178.492,100
Dec 14, 201881.8582.0681.6782.0681.31600
Dec 13, 201882.7582.7582.3382.3381.58900
Dec 12, 201881.6281.6281.6281.6280.88200
Dec 11, 201883.5785.3483.3983.3982.633,700
Dec 10, 201883.0383.0382.8583.0182.26700
Dec 07, 201883.8383.8383.5983.5982.83800
Dec 06, 201882.3384.5982.0884.5983.822,000
Dec 04, 201883.3985.9483.0083.1282.379,100
Dec 03, 201884.6584.6583.0783.4582.694,600
Nov 30, 201883.0583.0682.6182.6181.861,600
Nov 29, 201882.6882.8282.6882.8282.07300
Nov 28, 201881.7882.4781.7882.4781.72900
Nov 27, 201881.2282.1781.2281.9581.212,300
Nov 26, 201881.1582.6081.0581.4680.723,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...